KissMeData/006200/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184400,77290995,947,947,947,947,4479
20231012,184300,77290995,947,947,947,947,0
20231012,184200,77290995,947,947,947,947,0
20231012,184100,77290995,947,947,947,947,0
20231012,184000,77290995,947,947,947,947,0
20231012,183900,77290995,947,947,947,947,0
20231012,183800,77290995,947,947,947,947,0
20231012,183700,77290995,947,947,947,947,0
20231012,183600,77290995,947,947,947,947,0
20231012,183500,77290995,947,947,947,947,0
20231012,183400,77290995,947,947,947,947,0
20231012,183300,77290995,947,947,947,947,0
20231012,183200,77290995,947,947,947,947,0
20231012,183100,77290995,947,947,947,947,0
20231012,183000,77290995,947,947,947,947,0
20231012,182900,77290995,947,947,947,947,0
20231012,182800,77290995,947,947,947,947,0
20231012,182700,77290995,947,947,947,947,0
20231012,182600,77290995,947,947,947,947,0
20231012,182500,77290995,947,947,947,947,0
20231012,182400,77290995,947,947,947,947,0
20231012,182300,77290995,947,947,947,947,0
20231012,182200,77290995,947,947,947,947,0
20231012,182100,77290995,947,947,947,947,0
20231012,182000,77290995,947,947,947,947,0
20231012,181900,77290995,947,947,947,947,0
20231012,181800,77290995,947,947,947,947,0
20231012,181700,77290995,947,947,947,947,0
20231012,181600,77290995,947,947,947,947,0
20231012,181500,77290995,947,947,947,947,0
20231012,181400,77290995,947,947,947,947,4479
20231012,181300,77290995,947,947,947,947,0
20231012,181200,77290995,947,947,947,947,0
20231012,181100,77290995,947,947,947,947,0
20231012,181000,77290995,947,947,947,947,0
20231012,180900,77290995,947,947,947,947,0
20231012,180800,77290995,947,947,947,947,0
20231012,180700,77290995,947,947,947,947,0
20231012,180600,77290995,947,947,947,947,0
20231012,180500,77290995,947,947,947,947,0
20231012,180400,77290995,947,947,947,947,0
20231012,180300,77290995,947,947,947,947,0
20231012,180200,77290995,947,947,947,947,0
20231012,180100,77290995,947,947,947,947,0
20231012,180000,77290995,947,947,947,947,0
20231012,175900,77290995,947,947,947,947,0
20231012,175800,77290995,947,947,947,947,0
20231012,175700,77290995,947,947,947,947,0
20231012,175600,77290995,947,947,947,947,0
20231012,175500,77290995,947,947,947,947,0
20231012,175400,77290995,947,947,947,947,0
20231012,175300,77290995,947,947,947,947,0
20231012,175200,77290995,947,947,947,947,0
20231012,175100,77290995,947,947,947,947,0
20231012,175000,77290995,947,947,947,947,0
20231012,174900,77290995,947,947,947,947,0
20231012,174800,77290995,947,947,947,947,0
20231012,174700,77290995,947,947,947,947,0
20231012,174600,77290995,947,947,947,947,0
20231012,174500,77290995,947,947,947,947,0
20231012,174400,77290995,947,947,947,947,4479
20231012,174300,77290995,947,947,947,947,0
20231012,174200,77290995,947,947,947,947,0
20231012,174100,77290995,947,947,947,947,0
20231012,174000,77290995,947,947,947,947,0
20231012,173900,77290995,947,947,947,947,0
20231012,173800,77290995,947,947,947,947,0
20231012,173700,77290995,947,947,947,947,0
20231012,173600,77290995,947,947,947,947,0
20231012,173500,77290995,947,947,947,947,0
20231012,173400,77290995,947,947,947,947,0
20231012,173300,77290995,947,947,947,947,0
20231012,173200,77290995,947,947,947,947,0
20231012,173100,77290995,947,947,947,947,0
20231012,173000,77290995,947,947,947,947,0
20231012,172900,77290995,947,947,947,947,0
20231012,172800,77290995,947,947,947,947,0
20231012,172700,77290995,947,947,947,947,0
20231012,172600,77290995,947,947,947,947,0
20231012,172500,77290995,947,947,947,947,0
20231012,172400,77290995,947,947,947,947,0
20231012,172300,77290995,947,947,947,947,0
20231012,172200,77290995,947,947,947,947,0
20231012,172100,77290995,947,947,947,947,0
20231012,172000,77290995,947,947,947,947,0
20231012,171900,77290995,947,947,947,947,0
20231012,171800,77290995,947,947,947,947,0
20231012,171700,77290995,947,947,947,947,0
20231012,171600,77290995,947,947,947,947,0
20231012,171500,77290995,947,947,947,947,0
20231012,171400,77290995,947,947,947,947,4479
20231012,171300,77290995,947,947,947,947,0
20231012,171200,77290995,947,947,947,947,0
20231012,171100,77290995,947,947,947,947,0
20231012,171000,77290995,947,947,947,947,0
20231012,170900,77290995,947,947,947,947,0
20231012,170800,77290995,947,947,947,947,0
20231012,170700,77290995,947,947,947,947,0
20231012,170600,77290995,947,947,947,947,0
20231012,170500,77290995,947,947,947,947,0
20231012,170400,77290995,947,947,947,947,0
20231012,170300,77290995,947,947,947,947,0
20231012,170200,77290995,947,947,947,947,0
20231012,170100,77290995,947,947,947,947,0
20231012,170000,77290995,947,947,947,947,0
20231012,165900,77290995,947,947,947,947,0
20231012,165800,77290995,947,947,947,947,0
20231012,165700,77290995,947,947,947,947,0
20231012,165600,77290995,947,947,947,947,0
20231012,165500,77290995,947,947,947,947,0
20231012,165400,77290995,947,947,947,947,0
20231012,165300,77290995,947,947,947,947,0
20231012,165200,77290995,947,947,947,947,0
20231012,165100,77290995,947,947,947,947,0
20231012,165000,77290995,947,947,947,947,0
20231012,164900,77290995,947,947,947,947,0
20231012,164800,77290995,947,947,947,947,0
20231012,164700,77290995,947,947,947,947,0
20231012,164600,77290995,947,947,947,947,0
20231012,164500,77290995,947,947,947,947,0
20231012,164400,77290995,947,947,947,947,4479
20231012,164300,77290995,947,947,947,947,0
20231012,164200,77290995,947,947,947,947,0
20231012,164100,77290995,947,947,947,947,0
20231012,164000,77290995,947,947,947,947,0
20231012,163900,77290995,947,947,947,947,0
20231012,163800,77290995,947,947,947,947,0
20231012,163700,77290995,947,947,947,947,0
20231012,163600,77290995,947,947,947,947,0
20231012,163500,77290995,947,947,947,947,0
20231012,163400,77290995,947,947,947,947,0
20231012,163300,77290995,947,947,947,947,0
20231012,163200,77290995,947,947,947,947,0
20231012,163100,77290995,947,947,947,947,0
20231012,163000,77290995,947,947,947,947,0
20231012,162900,77290995,947,947,947,947,0
20231012,162800,77290995,947,947,947,947,0
20231012,162700,77290995,947,947,947,947,0
20231012,162600,77290995,947,947,947,947,0
20231012,162500,77290995,947,947,947,947,0
20231012,162400,77290995,947,947,947,947,0
20231012,162300,77290995,947,947,947,947,0
20231012,162200,77290995,947,947,947,947,0
20231012,162100,77290995,947,947,947,947,0
20231012,162000,77290995,947,947,947,947,0
20231012,161900,77290995,947,947,947,947,0
20231012,161800,77290995,947,947,947,947,0
20231012,161700,77290995,947,947,947,947,0
20231012,161600,77290995,947,947,947,947,0
20231012,161500,77290995,947,947,947,947,0
20231012,161400,77290995,947,947,947,947,4479
20231012,161300,77290995,947,947,947,947,0
20231012,161200,77290995,947,947,947,947,0
20231012,161100,77290995,947,947,947,947,0
20231012,161000,77290995,947,947,947,947,0
20231012,160900,77290995,947,947,947,947,0
20231012,160800,77290995,947,947,947,947,0
20231012,160700,77290995,947,947,947,947,0
20231012,160600,77290995,947,947,947,947,0
20231012,160500,77290995,947,947,947,947,0
20231012,160400,77290995,947,947,947,947,0
20231012,160300,77290995,947,947,947,947,0
20231012,160200,77290995,947,947,947,947,0
20231012,160100,77290995,947,947,947,947,0
20231012,160000,77290995,947,947,947,947,0
20231012,155900,77290995,947,947,947,947,0
20231012,155800,77290995,947,947,947,947,0
20231012,155700,77290995,947,947,947,947,0
20231012,155600,77290995,947,947,947,947,0
20231012,155500,77290995,947,947,947,947,0
20231012,155400,77290995,947,947,947,947,0
20231012,155300,77290995,947,947,947,947,0
20231012,155200,77290995,947,947,947,947,0
20231012,155100,77290995,947,947,947,947,0
20231012,155000,77290995,947,947,947,947,0
20231012,154900,77290995,947,947,947,947,0
20231012,154800,77290995,947,947,947,947,0
20231012,154700,77290995,947,947,947,947,0
20231012,154600,77290995,947,947,947,947,0
20231012,154500,77290995,947,947,947,947,0
20231012,154400,77290995,947,947,947,947,4479
20231012,154300,77290995,947,947,947,947,0
20231012,154200,77290995,947,947,947,947,0
20231012,154100,77290995,947,947,947,947,0
20231012,154000,77290995,947,947,947,947,0
20231012,153900,77290995,947,947,947,947,0
20231012,153800,77290995,947,947,947,947,0
20231012,153700,77290995,947,947,947,947,0
20231012,153600,77290995,947,947,947,947,0
20231012,153500,77290995,947,947,947,947,0
20231012,153400,77290995,947,947,947,947,0
20231012,153300,77290995,947,947,947,947,0
20231012,153200,77290995,947,947,947,947,0
20231012,153100,77290995,947,947,947,947,0
20231012,153000,77290995,947,947,947,947,4479
20231012,152900,73049382,948,948,948,948,0
20231012,152800,73049382,948,948,948,948,0
20231012,152700,73049382,948,948,948,948,0
20231012,152600,73049382,948,948,948,948,0
20231012,152500,73049382,948,948,948,948,0
20231012,152400,73049382,948,948,948,948,0
20231012,152300,73049382,948,948,948,948,0
20231012,152200,73049382,948,948,948,948,0
20231012,152100,73049382,948,948,948,948,0
20231012,152000,73049382,948,948,948,948,0
20231012,151900,73049382,948,948,950,948,2320
20231012,151800,70849416,948,948,948,948,31
20231012,151700,70820028,949,949,949,949,106
20231012,151600,70719434,949,949,949,949,0
20231012,151500,70719434,949,949,949,949,928
20231012,151400,69838762,949,949,949,949,10
20231012,151300,69829272,949,949,949,949,10
20231012,151200,69819782,949,949,949,949,20
20231012,151100,69800802,949,949,949,949,20
20231012,151000,69781822,950,949,950,949,1000
20231012,150900,68832322,950,950,950,950,0
20231012,150800,68832322,950,950,950,950,0
20231012,150700,68832322,950,950,950,950,4
20231012,150600,68828522,950,950,950,950,0
20231012,150500,68828522,950,950,950,950,0
20231012,150400,68828522,950,950,950,950,0
20231012,150300,68828522,950,950,950,950,0
20231012,150200,68828522,950,950,950,950,1055
20231012,150100,67826272,948,948,948,948,0
20231012,150000,67826272,948,948,948,948,318
20231012,145900,67524808,947,947,947,947,0
20231012,145800,67524808,947,947,947,947,12
20231012,145700,67513444,947,947,947,947,0
20231012,145600,67513444,947,947,947,947,0
20231012,145500,67513444,947,947,947,947,0
20231012,145400,67513444,947,947,947,947,0
20231012,145300,67513444,947,947,947,947,0
20231012,145200,67513444,947,947,947,947,13
20231012,145100,67501133,948,948,948,948,0
20231012,145000,67501133,948,948,948,948,0
20231012,144900,67501133,948,948,948,948,84
20231012,144800,67421501,948,948,948,948,100
20231012,144700,67326701,948,948,948,948,100
20231012,144600,67231901,947,947,947,947,0
20231012,144500,67231901,947,947,947,947,0
20231012,144400,67231901,947,947,947,947,0
20231012,144300,67231901,947,947,947,947,0
20231012,144200,67231901,947,947,947,947,2
20231012,144100,67230007,947,947,947,947,0
20231012,144000,67230007,947,947,947,947,0
20231012,143900,67230007,947,947,947,947,2000
20231012,143800,65336007,948,948,948,948,0
20231012,143700,65336007,948,948,948,948,0
20231012,143600,65336007,948,948,948,948,0
20231012,143500,65336007,948,948,948,948,2268
20231012,143400,63185943,950,950,950,950,0
20231012,143300,63185943,950,950,950,950,0
20231012,143200,63185943,950,950,950,950,0
20231012,143100,63185943,950,949,950,949,7
20231012,143000,63179297,950,950,950,950,1
20231012,142900,63178347,949,949,949,949,1
20231012,142800,63177398,949,950,950,949,119
20231012,142700,63064350,950,950,950,950,10
20231012,142600,63054850,949,949,949,949,0
20231012,142500,63054850,949,949,949,949,0
20231012,142400,63054850,949,949,949,949,0
20231012,142300,63054850,949,949,949,949,1
20231012,142200,63053901,949,949,949,949,0
20231012,142100,63053901,949,949,949,949,0
20231012,142000,63053901,949,949,949,949,0
20231012,141900,63053901,949,949,949,949,0
20231012,141800,63053901,949,949,949,949,0
20231012,141700,63053901,949,949,949,949,0
20231012,141600,63053901,949,949,949,949,0
20231012,141500,63053901,949,949,949,949,1
20231012,141400,63052952,951,951,951,951,1
20231012,141300,63052001,952,952,952,952,0
20231012,141200,63052001,952,952,952,952,0
20231012,141100,63052001,952,952,952,952,0
20231012,141000,63052001,952,951,952,951,15
20231012,140900,63037729,952,948,952,948,210
20231012,140800,62838633,948,948,948,948,0
20231012,140700,62838633,948,948,948,948,0
20231012,140600,62838633,948,948,948,948,0
20231012,140500,62838633,948,948,948,948,0
20231012,140400,62838633,948,948,948,948,0
20231012,140300,62838633,948,948,948,948,0
20231012,140200,62838633,948,948,948,948,0
20231012,140100,62838633,948,948,948,948,0
20231012,140000,62838633,948,948,948,948,7
20231012,135900,62831997,948,948,948,948,0
20231012,135800,62831997,948,948,948,948,87
20231012,135700,62749521,948,948,948,948,0
20231012,135600,62749521,948,948,948,948,0
20231012,135500,62749521,948,948,948,948,1
20231012,135400,62748573,948,948,948,948,1
20231012,135300,62747625,947,947,947,947,0
20231012,135200,62747625,947,947,947,947,0
20231012,135100,62747625,947,947,947,947,0
20231012,135000,62747625,947,947,947,947,0
20231012,134900,62747625,947,947,947,947,0
20231012,134800,62747625,947,947,947,947,0
20231012,134700,62747625,947,947,947,947,0
20231012,134600,62747625,947,947,947,947,0
20231012,134500,62747625,947,947,947,947,0
20231012,134400,62747625,947,947,947,947,0
20231012,134300,62747625,947,947,947,947,0
20231012,134200,62747625,947,947,947,947,0
20231012,134100,62747625,947,947,947,947,0
20231012,134000,62747625,947,947,947,947,0
20231012,133900,62747625,947,947,947,947,190
20231012,133800,62567695,947,947,947,947,1
20231012,133700,62566748,947,947,947,947,146
20231012,133600,62428486,947,947,947,947,3
20231012,133500,62425645,947,953,953,947,1859
20231012,133400,60664968,954,954,954,954,0
20231012,133300,60664968,954,951,954,951,1685
20231012,133200,59060047,950,950,950,950,0
20231012,133100,59060047,950,950,950,950,0
20231012,133000,59060047,950,950,950,950,78
20231012,132900,58985947,951,950,951,950,10
20231012,132800,58976446,950,950,950,950,0
20231012,132700,58976446,950,950,950,950,0
20231012,132600,58976446,950,950,950,950,1
20231012,132500,58975496,948,948,948,948,0
20231012,132400,58975496,948,948,948,948,0
20231012,132300,58975496,948,948,948,948,0
20231012,132200,58975496,948,950,950,948,2
20231012,132100,58973598,950,950,950,950,0
20231012,132000,58973598,950,950,950,950,0
20231012,131900,58973598,950,950,950,950,0
20231012,131800,58973598,950,950,950,950,1
20231012,131700,58972648,948,948,948,948,0
20231012,131600,58972648,948,948,948,948,0
20231012,131500,58972648,948,948,948,948,0
20231012,131400,58972648,948,948,948,948,0
20231012,131300,58972648,948,948,948,948,0
20231012,131200,58972648,948,948,948,948,0
20231012,131100,58972648,948,948,948,948,498
20231012,131000,58500544,948,948,948,948,1
20231012,130900,58499596,947,951,951,947,1535
20231012,130800,57045814,951,951,951,951,149
20231012,130700,56904115,951,951,951,951,0
20231012,130600,56904115,951,951,951,951,0
20231012,130500,56904115,951,951,951,951,1
20231012,130400,56903164,952,952,952,952,0
20231012,130300,56903164,952,952,952,952,0
20231012,130200,56903164,952,952,952,952,0
20231012,130100,56903164,952,952,952,952,0
20231012,130000,56903164,952,952,952,952,0
20231012,125900,56903164,952,952,952,952,4
20231012,125800,56899356,948,948,948,948,159
20231012,125700,56748624,948,948,948,948,0
20231012,125600,56748624,948,948,948,948,10
20231012,125500,56739144,948,951,951,948,332
20231012,125400,56424405,952,952,952,952,0
20231012,125300,56424405,952,952,952,952,0
20231012,125200,56424405,952,952,952,952,0
20231012,125100,56424405,952,952,952,952,1
20231012,125000,56423453,953,953,953,953,0
20231012,124900,56423453,953,953,953,953,0
20231012,124800,56423453,953,953,953,953,0
20231012,124700,56423453,953,953,953,953,0
20231012,124600,56423453,953,951,953,951,1564
20231012,124500,54933518,951,950,951,950,898
20231012,124400,54079933,950,950,950,950,100
20231012,124300,53984933,950,950,950,950,0
20231012,124200,53984933,950,950,950,950,0
20231012,124100,53984933,950,950,950,950,4
20231012,124000,53981133,950,950,950,950,0
20231012,123900,53981133,950,950,950,950,103
20231012,123800,53883283,950,948,950,948,150
20231012,123700,53741081,948,948,948,948,1
20231012,123600,53740133,948,948,948,948,0
20231012,123500,53740133,948,948,948,948,2
20231012,123400,53738237,948,948,948,948,0
20231012,123300,53738237,948,948,948,948,15
20231012,123200,53724017,948,948,948,948,4
20231012,123100,53720225,948,948,948,948,0
20231012,123000,53720225,948,948,948,948,60
20231012,122900,53663345,948,948,948,948,0
20231012,122800,53663345,948,948,948,948,0
20231012,122700,53663345,948,948,948,948,0
20231012,122600,53663345,948,948,948,948,0
20231012,122500,53663345,948,948,948,948,0
20231012,122400,53663345,948,948,948,948,0
20231012,122300,53663345,948,948,948,948,0
20231012,122200,53663345,948,948,948,948,4
20231012,122100,53659553,948,948,948,948,0
20231012,122000,53659553,948,948,948,948,765
20231012,121900,52934333,952,952,952,952,833
20231012,121800,52141317,952,952,952,952,0
20231012,121700,52141317,952,952,952,952,0
20231012,121600,52141317,952,951,952,951,217
20231012,121500,51934734,952,949,952,949,2461
20231012,121400,49596808,949,949,949,949,0
20231012,121300,49596808,949,949,949,949,1
20231012,121200,49595859,947,947,947,947,0
20231012,121100,49595859,947,947,947,947,296
20231012,121000,49315547,946,946,946,946,0
20231012,120900,49315547,946,946,946,946,0
20231012,120800,49315547,946,946,946,946,0
20231012,120700,49315547,946,946,946,946,0
20231012,120600,49315547,946,946,946,946,0
20231012,120500,49315547,946,946,946,946,0
20231012,120400,49315547,946,946,946,946,0
20231012,120300,49315547,946,946,946,946,112
20231012,120200,49209595,949,949,949,949,0
20231012,120100,49209595,949,949,949,949,0
20231012,120000,49209595,949,949,949,949,0
20231012,115900,49209595,949,949,949,949,0
20231012,115800,49209595,949,949,949,949,0
20231012,115700,49209595,949,949,949,949,316
20231012,115600,48909711,947,947,947,947,0
20231012,115500,48909711,947,947,947,947,2
20231012,115400,48907817,947,947,947,947,0
20231012,115300,48907817,947,947,947,947,0
20231012,115200,48907817,947,947,947,947,0
20231012,115100,48907817,947,947,947,947,0
20231012,115000,48907817,947,947,947,947,0
20231012,114900,48907817,947,947,947,947,0
20231012,114800,48907817,947,947,947,947,0
20231012,114700,48907817,947,947,947,947,0
20231012,114600,48907817,947,947,947,947,4
20231012,114500,48904029,947,947,947,947,0
20231012,114400,48904029,947,947,947,947,1
20231012,114300,48903082,947,947,947,947,30
20231012,114200,48874672,946,946,946,946,0
20231012,114100,48874672,946,946,946,946,0
20231012,114000,48874672,946,946,946,946,0
20231012,113900,48874672,946,946,946,946,0
20231012,113800,48874672,946,946,946,946,0
20231012,113700,48874672,946,946,946,946,0
20231012,113600,48874672,946,946,946,946,0
20231012,113500,48874672,946,946,946,946,0
20231012,113400,48874672,946,946,946,946,0
20231012,113300,48874672,946,947,947,946,1580
20231012,113200,47378893,949,949,949,949,0
20231012,113100,47378893,949,949,949,949,0
20231012,113000,47378893,949,949,949,949,0
20231012,112900,47378893,949,949,949,949,0
20231012,112800,47378893,949,949,949,949,0
20231012,112700,47378893,949,949,949,949,1
20231012,112600,47377944,947,947,947,947,1
20231012,112500,47376997,947,947,947,947,0
20231012,112400,47376997,947,947,947,947,0
20231012,112300,47376997,947,947,947,947,489
20231012,112200,46913914,947,947,947,947,0
20231012,112100,46913914,947,947,947,947,0
20231012,112000,46913914,947,947,947,947,0
20231012,111900,46913914,947,947,947,947,0
20231012,111800,46913914,947,947,947,947,11
20231012,111700,46903497,949,949,949,949,0
20231012,111600,46903497,949,949,949,949,0
20231012,111500,46903497,949,949,949,949,10
20231012,111400,46894007,947,947,947,947,34
20231012,111300,46861809,947,947,947,947,0
20231012,111200,46861809,947,946,947,946,247
20231012,111100,46628095,946,946,946,946,3305
20231012,111000,43501565,947,947,947,947,710
20231012,110900,42829195,947,947,947,947,1852
20231012,110800,41075351,947,947,947,947,1350
20231012,110700,39796901,947,947,947,947,300
20231012,110600,39512801,947,947,947,947,0
20231012,110500,39512801,947,947,947,947,50
20231012,110400,39465451,950,950,950,950,4
20231012,110300,39461651,949,949,949,949,50
20231012,110200,39414201,948,948,948,948,0
20231012,110100,39414201,948,948,948,948,0
20231012,110000,39414201,948,948,948,948,0
20231012,105900,39414201,948,948,948,948,0
20231012,105800,39414201,948,948,948,948,0
20231012,105700,39414201,948,948,948,948,545
20231012,105600,38897541,950,950,950,948,152
20231012,105500,38753241,950,950,950,950,8
20231012,105400,38745641,950,947,950,947,498
20231012,105300,38274023,947,947,947,947,0
20231012,105200,38274023,947,947,947,947,0
20231012,105100,38274023,947,947,947,947,0
20231012,105000,38274023,947,947,947,947,1
20231012,104900,38273076,947,947,947,947,2
20231012,104800,38271182,947,947,947,947,0
20231012,104700,38271182,947,945,947,945,13
20231012,104600,38258885,947,947,947,947,4
20231012,104500,38255097,947,947,947,945,5003
20231012,104400,33525614,947,946,947,946,347
20231012,104300,33197331,945,945,945,945,0
20231012,104200,33197331,945,945,945,945,0
20231012,104100,33197331,945,945,945,945,1004
20231012,104000,32248551,946,946,946,946,44
20231012,103900,32206927,946,946,946,946,0
20231012,103800,32206927,946,946,946,946,0
20231012,103700,32206927,946,946,946,946,0
20231012,103600,32206927,946,946,946,946,0
20231012,103500,32206927,946,946,946,946,0
20231012,103400,32206927,946,946,946,946,0
20231012,103300,32206927,946,946,946,946,0
20231012,103200,32206927,946,945,946,944,1044
20231012,103100,31220732,944,944,945,944,614
20231012,103000,30640523,945,947,947,945,659
20231012,102900,30017659,947,947,947,947,0
20231012,102800,30017659,947,947,947,947,0
20231012,102700,30017659,947,947,947,947,0
20231012,102600,30017659,947,947,947,947,50
20231012,102500,29970309,947,947,947,947,5
20231012,102400,29965574,947,947,947,947,0
20231012,102300,29965574,947,947,947,947,0
20231012,102200,29965574,947,947,947,947,0
20231012,102100,29965574,947,947,947,947,0
20231012,102000,29965574,947,947,947,947,0
20231012,101900,29965574,947,947,947,947,1
20231012,101800,29964627,943,946,946,943,2369
20231012,101700,27727724,947,948,948,947,425
20231012,101600,27325126,950,950,950,950,0
20231012,101500,27325126,950,950,950,950,50
20231012,101400,27277626,948,948,948,948,100
20231012,101300,27182826,950,950,950,950,4
20231012,101200,27179026,950,950,950,950,0
20231012,101100,27179026,950,950,950,950,0
20231012,101000,27179026,950,950,950,950,9
20231012,100900,27170476,950,950,950,950,13
20231012,100800,27158126,950,950,950,950,0
20231012,100700,27158126,950,950,950,950,70
20231012,100600,27091626,950,950,950,950,0
20231012,100500,27091626,950,950,950,950,1
20231012,100400,27090676,950,950,950,948,123
20231012,100300,26974036,950,950,950,950,27
20231012,100200,26948386,950,950,950,950,4
20231012,100100,26944586,950,950,950,950,0
20231012,100000,26944586,950,950,950,950,18
20231012,095900,26927486,950,950,950,950,18
20231012,095800,26910386,950,950,950,950,15
20231012,095700,26896136,950,951,951,950,18
20231012,095600,26879035,951,950,951,950,303
20231012,095500,26591182,951,951,951,951,0
20231012,095400,26591182,951,951,951,951,0
20231012,095300,26591182,951,951,951,951,0
20231012,095200,26591182,951,951,951,951,6
20231012,095100,26585476,951,951,951,951,1
20231012,095000,26584525,951,950,951,950,3
20231012,094900,26581673,951,950,951,950,16
20231012,094800,26566472,951,951,951,951,0
20231012,094700,26566472,951,951,951,951,0
20231012,094600,26566472,951,951,951,951,0
20231012,094500,26566472,951,951,951,951,102
20231012,094400,26469470,952,953,953,952,190
20231012,094300,26288537,953,953,953,953,0
20231012,094200,26288537,953,953,953,953,0
20231012,094100,26288537,953,953,953,953,0
20231012,094000,26288537,953,953,953,953,50
20231012,093900,26240887,952,952,952,952,0
20231012,093800,26240887,952,952,952,952,0
20231012,093700,26240887,952,952,952,952,0
20231012,093600,26240887,952,952,952,952,0
20231012,093500,26240887,952,956,956,952,81
20231012,093400,26163696,956,956,958,956,2037
20231012,093300,24216322,958,956,958,956,101
20231012,093200,24119744,958,959,959,958,139
20231012,093100,23986459,959,959,959,956,3
20231012,093000,23983585,960,960,960,960,110
20231012,092900,23877985,960,960,960,960,50
20231012,092800,23829985,960,960,960,960,5
20231012,092700,23825185,960,960,960,960,0
20231012,092600,23825185,960,960,960,960,0
20231012,092500,23825185,960,960,960,960,0
20231012,092400,23825185,960,960,960,960,2
20231012,092300,23823265,960,959,960,959,4
20231012,092200,23819427,960,960,960,960,0
20231012,092100,23819427,960,962,962,960,101
20231012,092000,23722273,962,953,962,952,10005
20231012,091900,14197359,952,952,952,952,421
20231012,091800,13796567,954,954,954,954,600
20231012,091700,13224167,954,955,970,954,107
20231012,091600,13121925,960,960,960,960,1
20231012,091500,13120965,960,970,979,954,678
20231012,091400,12473433,960,980,980,960,55
20231012,091300,12420613,980,969,980,969,3635
20231012,091200,8890841,980,979,980,949,615
20231012,091100,8306750,969,971,971,969,2
20231012,091000,8304810,950,950,950,950,0
20231012,090900,8304810,950,981,981,950,1301
20231012,090800,7065229,985,985,985,985,0
20231012,090700,7065229,985,987,987,985,10
20231012,090600,7055363,987,955,988,948,1832
20231012,090500,5276584,955,955,955,955,3
20231012,090400,5273719,955,951,955,951,37
20231012,090300,5238508,951,950,951,950,86
20231012,090200,5156747,950,946,950,946,2444
20231012,090100,2844655,944,944,944,944,4
20231012,090000,2840879,941,941,941,941,3019